Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.85 | 22.04 | 21.64 | 21.68 | 2,742,910 | +0.04(+0.20%) |
Mar 30, 2009 | 21.55 | 21.68 | 21.24 | 21.63 | 4,221,819 | -0.62(-2.79%) |
Mar 26, 2009 | 21.95 | 22.25 | 21.69 | 22.25 | 4,367,522 | +0.60(+2.79%) |
Mar 25, 2009 | 21.48 | 21.96 | 21.09 | 21.65 | 5,993,841 | +0.21(+0.96%) |
Mar 24, 2009 | 21.69 | 21.87 | 21.38 | 21.44 | 2,471,644 | -0.46(-2.10%) |
Mar 23, 2009 | 21.50 | 21.91 | 21.13 | 21.90 | 4,401,542 | +1.05(+5.04%) |
Mar 20, 2009 | 21.22 | 21.35 | 20.84 | 20.85 | 4,102,995 | -0.33(-1.57%) |
Mar 19, 2009 | 21.45 | 21.66 | 20.94 | 21.19 | 6,269,096 | -0.27(-1.25%) |
Mar 18, 2009 | 21.40 | 21.80 | 21.22 | 21.45 | 5,988,588 | -0.07(-0.30%) |
Mar 17, 2009 | 20.77 | 21.52 | 20.77 | 21.52 | 6,091,745 | +0.72(+3.47%) |
Mar 16, 2009 | 21.40 | 21.40 | 20.74 | 20.80 | 3,918,081 | -0.44(-2.06%) |
Mar 13, 2009 | 21.05 | 21.36 | 20.85 | 21.23 | 4,576,297 | +0.36(+1.71%) |
Mar 12, 2009 | 19.60 | 21.01 | 19.46 | 20.88 | 9,271,736 | +1.20(+6.11%) |
Mar 11, 2009 | 20.26 | 20.41 | 19.62 | 19.68 | 7,657,838 | -0.34(-1.71%) |
Mar 10, 2009 | 19.46 | 20.04 | 19.46 | 20.02 | 4,619,552 | +0.73(+3.78%) |
Mar 09, 2009 | 19.30 | 19.89 | 19.22 | 19.29 | 4,221,501 | -0.23(-1.19%) |
Mar 06, 2009 | 19.52 | 19.69 | 19.20 | 19.52 | 6,035,596 | +0.16(+0.84%) |
Mar 05, 2009 | 19.76 | 19.95 | 19.30 | 19.36 | 6,115,979 | -0.81(-4.02%) |
Mar 04, 2009 | 20.04 | 20.39 | 19.80 | 20.17 | 11,264,156 | +0.52(+2.64%) |
Mar 02, 2009 | 20.17 | 20.40 | 19.64 | 19.65 | 14,644,498 | -0.95(-4.63%) |
Feb 27, 2009 | 21.04 | 21.20 | 20.51 | 20.60 | 10,764,214 | -0.84(-3.92%) |
Feb 26, 2009 | 22.74 | 22.74 | 21.43 | 21.44 | 7,810,988 | -1.12(-4.95%) |
Feb 25, 2009 | 22.71 | 22.97 | 22.44 | 22.56 | 2,494,981 | -0.29(-1.26%) |
Feb 24, 2009 | 22.54 | 22.99 | 22.44 | 22.85 | 3,104,542 | +0.34(+1.52%) |
Feb 23, 2009 | 23.10 | 23.47 | 22.36 | 22.51 | 3,514,388 | -0.37(-1.61%) |
Feb 20, 2009 | 22.81 | 23.06 | 22.60 | 22.87 | 3,238,970 | -0.20(-0.85%) |
Feb 19, 2009 | 23.51 | 23.59 | 23.07 | 23.07 | 2,334,944 | -0.34(-1.44%) |
Feb 18, 2009 | 23.59 | 23.69 | 23.24 | 23.41 | 3,774,374 | -0.16(-0.69%) |
Feb 17, 2009 | 23.36 | 23.80 | 23.27 | 23.57 | 2,189,275 | -0.34(-1.43%) |
Feb 13, 2009 | 24.06 | 24.20 | 23.85 | 23.91 | 4,878,817 | -0.25(-1.01%) |
Feb 12, 2009 | 23.66 | 24.16 | 23.43 | 24.16 | 4,388,640 | +0.45(+1.92%) |
Feb 11, 2009 | 23.75 | 23.77 | 23.45 | 23.70 | 1,572,190 | +0.10(+0.42%) |
Feb 10, 2009 | 24.10 | 24.25 | 23.44 | 23.61 | 3,030,290 | -0.63(-2.58%) |
Feb 09, 2009 | 24.50 | 24.50 | 23.97 | 24.23 | 2,293,142 | -0.10(-0.42%) |
Feb 06, 2009 | 24.17 | 24.50 | 24.08 | 24.33 | 2,787,283 | +0.18(+0.74%) |
Feb 05, 2009 | 23.60 | 24.29 | 23.57 | 24.16 | 2,494,840 | +0.33(+1.37%) |
Feb 04, 2009 | 23.92 | 24.33 | 23.74 | 23.83 | 4,398,386 | +0.09(+0.37%) |
Feb 03, 2009 | 23.43 | 23.85 | 23.27 | 23.74 | 2,711,599 | +0.42(+1.81%) |
Feb 02, 2009 | 22.81 | 23.42 | 22.79 | 23.32 | 3,592,594 | +0.21(+0.92%) |
Jan 30, 2009 | 23.30 | 23.46 | 23.03 | 23.11 | 2,929,992 | -0.09(-0.38%) |
Jan 29, 2009 | 23.18 | 23.42 | 23.05 | 23.19 | 3,934,684 | -0.10(-0.42%) |
Jan 28, 2009 | 23.11 | 23.51 | 22.98 | 23.29 | 5,018,994 | +0.48(+2.10%) |
Jan 27, 2009 | 22.66 | 22.91 | 22.60 | 22.81 | 1,592,908 | +0.29(+1.28%) |
Jan 26, 2009 | 22.35 | 22.81 | 22.32 | 22.52 | 2,334,877 | +0.24(+1.06%) |
Jan 23, 2009 | 22.32 | 22.58 | 22.15 | 22.29 | 1,971,665 | -0.28(-1.23%) |
Jan 22, 2009 | 22.72 | 22.83 | 22.39 | 22.57 | 1,475,764 | -0.43(-1.87%) |
Jan 21, 2009 | 22.41 | 23.10 | 22.13 | 23.00 | 3,981,879 | +0.79(+3.54%) |
Jan 20, 2009 | 23.15 | 23.23 | 22.17 | 22.21 | 3,333,615 | -0.92(-3.97%) |
Jan 16, 2009 | 23.18 | 23.26 | 22.70 | 23.13 | 3,534,949 | +0.16(+0.71%) |
Jan 15, 2009 | 22.46 | 22.99 | 22.09 | 22.97 | 3,136,147 | +0.51(+2.25%) |
Jan 14, 2009 | 22.71 | 22.83 | 22.36 | 22.46 | 3,743,326 | -0.48(-2.11%) |
Jan 13, 2009 | 22.37 | 23.06 | 22.37 | 22.94 | 3,420,019 | +0.51(+2.29%) |
Jan 12, 2009 | 22.65 | 22.70 | 22.21 | 22.43 | 1,315,629 | -0.17(-0.75%) |
Jan 09, 2009 | 23.21 | 23.21 | 22.55 | 22.60 | 1,956,143 | -0.62(-2.66%) |
Jan 08, 2009 | 22.90 | 23.22 | 22.79 | 23.22 | 1,545,461 | +0.25(+1.10%) |
Jan 07, 2009 | 23.11 | 23.26 | 22.75 | 22.97 | 1,547,384 | -0.25(-1.10%) |
Jan 06, 2009 | 23.72 | 23.82 | 23.16 | 23.22 | 2,881,141 | -0.51(-2.13%) |
Jan 05, 2009 | 23.51 | 23.73 | 23.05 | 23.73 | 1,610,205 | +0.18(+0.78%) |